Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.35 | 42.37 | 42.14 | 42.30 | 17,613 | +0.10(+0.24%) |
May 16, 2024 | 42.24 | 42.27 | 42.20 | 42.20 | 17,173 | -0.15(-0.35%) |
May 15, 2024 | 42.35 | 42.36 | 42.25 | 42.35 | 9,867 | +0.02(+0.05%) |
May 14, 2024 | 42.30 | 42.48 | 42.25 | 42.33 | 24,899 | +0.14(+0.33%) |
May 13, 2024 | 42.41 | 42.41 | 42.17 | 42.19 | 24,856 | -0.11(-0.26%) |
May 10, 2024 | 42.27 | 42.32 | 42.24 | 42.30 | 15,143 | -0.11(-0.26%) |
May 09, 2024 | 42.34 | 42.41 | 42.34 | 42.41 | 22,257 | +0.13(+0.31%) |
May 08, 2024 | 42.35 | 42.68 | 42.28 | 42.28 | 19,808 | -0.14(-0.33%) |
May 07, 2024 | 42.70 | 42.70 | 42.42 | 42.42 | 14,306 | -0.06(-0.14%) |
May 06, 2024 | 42.41 | 42.55 | 42.32 | 42.48 | 11,702 | +0.03(+0.07%) |
May 03, 2024 | 42.48 | 42.62 | 42.34 | 42.45 | 24,727 | -0.06(-0.14%) |
May 02, 2024 | 42.48 | 42.56 | 42.29 | 42.51 | 27,152 | +0.12(+0.28%) |
May 01, 2024 | 42.60 | 42.67 | 42.24 | 42.39 | 36,016 | -0.09(-0.21%) |
Apr 30, 2024 | 42.25 | 42.57 | 42.23 | 42.48 | 25,018 | +0.00(+0.00%) |
Apr 29, 2024 | 42.21 | 42.54 | 42.06 | 42.48 | 57,092 | +0.08(+0.19%) |
Apr 26, 2024 | 42.34 | 42.49 | 42.23 | 42.40 | 27,112 | -0.08(-0.19%) |
Apr 25, 2024 | 42.14 | 42.49 | 42.13 | 42.48 | 28,900 | +0.28(+0.66%) |
Apr 24, 2024 | 42.15 | 42.23 | 42.14 | 42.20 | 19,414 | -0.03(-0.07%) |
Apr 23, 2024 | 42.15 | 42.32 | 42.15 | 42.23 | 22,565 | -0.03(-0.07%) |
Apr 22, 2024 | 42.34 | 42.47 | 42.26 | 42.26 | 16,425 | +0.01(+0.02%) |
Apr 19, 2024 | 42.14 | 42.33 | 42.14 | 42.25 | 16,938 | +0.06(+0.14%) |
Apr 18, 2024 | 42.14 | 42.36 | 42.14 | 42.19 | 31,436 | -0.05(-0.12%) |
Apr 17, 2024 | 42.17 | 42.48 | 42.13 | 42.24 | 15,038 | +0.19(+0.45%) |
Apr 16, 2024 | 42.12 | 42.24 | 42.03 | 42.05 | 20,811 | -0.07(-0.17%) |
Apr 15, 2024 | 42.12 | 42.24 | 42.12 | 42.12 | 16,695 | +0.08(+0.19%) |
Apr 12, 2024 | 42.19 | 42.19 | 42.00 | 42.04 | 26,308 | -0.09(-0.21%) |
Apr 11, 2024 | 42.10 | 42.20 | 42.04 | 42.13 | 29,999 | +0.09(+0.21%) |
Apr 10, 2024 | 41.94 | 42.22 | 41.85 | 42.04 | 26,677 | -0.15(-0.36%) |
Apr 09, 2024 | 42.11 | 42.35 | 41.93 | 42.19 | 22,775 | +0.16(+0.38%) |
Apr 08, 2024 | 42.06 | 42.32 | 42.00 | 42.03 | 21,122 | -0.10(-0.24%) |
Apr 05, 2024 | 42.06 | 42.14 | 41.89 | 42.13 | 28,728 | +0.00(+0.00%) |
Apr 04, 2024 | 42.40 | 42.49 | 42.12 | 42.13 | 45,104 | -0.17(-0.40%) |
Apr 03, 2024 | 42.10 | 42.40 | 42.10 | 42.30 | 33,649 | +0.17(+0.40%) |
Apr 02, 2024 | 42.06 | 42.26 | 42.06 | 42.13 | 19,509 | -0.10(-0.24%) |
Apr 01, 2024 | 42.30 | 42.40 | 42.06 | 42.23 | 48,206 | -0.11(-0.26%) |
Mar 28, 2024 | 42.25 | 42.36 | 42.14 | 42.34 | 31,473 | +0.08(+0.19%) |
Mar 27, 2024 | 42.24 | 42.36 | 42.10 | 42.26 | 36,403 | +0.12(+0.28%) |
Mar 26, 2024 | 42.32 | 42.39 | 42.14 | 42.14 | 28,320 | -0.10(-0.24%) |
Mar 25, 2024 | 42.10 | 42.32 | 42.03 | 42.24 | 19,951 | +0.15(+0.36%) |
Mar 22, 2024 | 42.30 | 42.31 | 42.02 | 42.09 | 19,521 | -0.10(-0.24%) |
Mar 21, 2024 | 42.44 | 42.44 | 42.13 | 42.19 | 19,194 | -0.14(-0.33%) |
Mar 20, 2024 | 42.02 | 42.33 | 42.00 | 42.33 | 29,562 | +0.21(+0.50%) |
Mar 19, 2024 | 42.02 | 42.22 | 41.94 | 42.12 | 19,988 | +0.18(+0.43%) |
Mar 18, 2024 | 42.05 | 42.12 | 41.92 | 41.94 | 77,456 | -0.20(-0.47%) |
Mar 15, 2024 | 41.96 | 42.21 | 41.96 | 42.14 | 67,748 | +0.04(+0.10%) |
Mar 14, 2024 | 42.00 | 42.16 | 41.97 | 42.10 | 24,174 | -0.04(-0.09%) |
Mar 13, 2024 | 42.00 | 42.16 | 42.00 | 42.14 | 24,399 | +0.17(+0.41%) |
Mar 12, 2024 | 42.00 | 42.09 | 41.97 | 41.97 | 25,777 | -0.06(-0.14%) |
Mar 11, 2024 | 42.06 | 42.12 | 41.91 | 42.03 | 19,712 | +0.00(+0.00%) |
Mar 08, 2024 | 42.12 | 42.21 | 41.97 | 42.03 | 29,520 | -0.09(-0.21%) |
Mar 07, 2024 | 41.33 | 42.14 | 41.33 | 42.12 | 97,367 | +1.15(+2.81%) |
Mar 06, 2024 | 41.50 | 41.85 | 40.45 | 40.97 | 143,442 | -0.99(-2.36%) |
Mar 05, 2024 | 42.02 | 42.06 | 41.95 | 41.96 | 27,397 | -0.09(-0.21%) |
Mar 04, 2024 | 42.04 | 42.14 | 42.04 | 42.05 | 43,248 | -0.05(-0.12%) |
Mar 01, 2024 | 42.00 | 42.24 | 42.00 | 42.10 | 57,343 | +0.03(+0.07%) |
Feb 29, 2024 | 42.09 | 42.14 | 41.94 | 42.07 | 40,951 | +0.09(+0.21%) |
Feb 28, 2024 | 42.00 | 42.08 | 41.92 | 41.98 | 113,965 | -0.15(-0.36%) |
Feb 27, 2024 | 42.10 | 42.13 | 42.01 | 42.13 | 339,881 | +0.05(+0.12%) |
Feb 26, 2024 | 42.10 | 42.15 | 42.00 | 42.08 | 55,743 | +0.02(+0.05%) |
Feb 23, 2024 | 42.17 | 42.17 | 42.04 | 42.06 | 39,882 | -0.07(-0.17%) |
Feb 22, 2024 | 42.10 | 42.23 | 42.00 | 42.13 | 68,250 | -0.04(-0.09%) |
Feb 21, 2024 | 42.18 | 42.23 | 42.01 | 42.17 | 99,054 | -0.09(-0.21%) |
Feb 20, 2024 | 42.23 | 42.29 | 42.19 | 42.26 | 17,099 | +0.08(+0.19%) |
Feb 16, 2024 | 42.37 | 42.37 | 42.18 | 42.18 | 45,587 | -0.13(-0.31%) |
Feb 15, 2024 | 42.33 | 42.40 | 42.26 | 42.31 | 36,439 | +0.11(+0.26%) |
Feb 14, 2024 | 42.45 | 42.45 | 42.20 | 42.20 | 34,683 | -0.08(-0.19%) |
Feb 13, 2024 | 42.34 | 42.44 | 42.20 | 42.28 | 64,550 | -0.07(-0.17%) |
Feb 12, 2024 | 42.49 | 42.56 | 42.34 | 42.35 | 90,726 | +0.01(+0.02%) |
Feb 09, 2024 | 42.34 | 42.50 | 42.26 | 42.34 | 51,133 | +0.00(+0.00%) |
Feb 08, 2024 | 42.31 | 42.49 | 42.30 | 42.34 | 37,283 | -0.08(-0.19%) |
Feb 07, 2024 | 43.05 | 43.05 | 42.31 | 42.42 | 46,696 | -0.58(-1.35%) |
Feb 06, 2024 | 42.48 | 43.02 | 42.48 | 43.00 | 19,131 | +0.52(+1.22%) |
Feb 05, 2024 | 42.57 | 42.63 | 42.25 | 42.48 | 37,250 | -0.20(-0.47%) |
Feb 02, 2024 | 42.75 | 42.97 | 42.63 | 42.68 | 21,200 | -0.32(-0.74%) |
Feb 01, 2024 | 43.12 | 43.12 | 42.81 | 43.00 | 20,135 | -0.05(-0.12%) |
Jan 31, 2024 | 43.03 | 43.08 | 42.73 | 43.05 | 41,821 | +0.00(+0.00%) |
Jan 30, 2024 | 43.05 | 43.77 | 42.84 | 43.05 | 45,399 | -0.03(-0.07%) |
Jan 29, 2024 | 42.89 | 43.34 | 42.40 | 43.08 | 38,747 | -0.20(-0.46%) |
Jan 26, 2024 | 43.65 | 45.76 | 42.84 | 43.28 | 144,510 | -0.05(-0.12%) |
Jan 25, 2024 | 42.38 | 43.70 | 42.12 | 43.33 | 141,248 | +1.19(+2.82%) |
Jan 24, 2024 | 42.07 | 42.20 | 42.06 | 42.14 | 42,161 | +0.07(+0.17%) |
Jan 23, 2024 | 42.20 | 42.53 | 42.06 | 42.07 | 33,572 | -0.20(-0.47%) |
Jan 22, 2024 | 42.24 | 42.34 | 42.02 | 42.27 | 64,452 | -0.07(-0.17%) |
Jan 19, 2024 | 42.00 | 42.34 | 42.00 | 42.34 | 89,129 | +0.11(+0.26%) |
Jan 18, 2024 | 41.82 | 42.33 | 41.82 | 42.23 | 124,920 | +0.95(+2.30%) |
Jan 17, 2024 | 40.67 | 41.29 | 40.67 | 41.28 | 23,456 | +0.24(+0.58%) |
Jan 16, 2024 | 41.44 | 41.44 | 41.00 | 41.04 | 31,113 | -0.40(-0.97%) |
Jan 12, 2024 | 41.52 | 41.85 | 41.41 | 41.44 | 20,835 | -0.05(-0.12%) |
Jan 11, 2024 | 41.46 | 41.86 | 40.75 | 41.49 | 48,590 | +0.20(+0.48%) |
Jan 10, 2024 | 41.14 | 41.49 | 41.01 | 41.29 | 31,719 | +0.20(+0.49%) |
Jan 09, 2024 | 40.91 | 41.75 | 40.84 | 41.09 | 45,379 | +0.02(+0.05%) |
Jan 08, 2024 | 41.58 | 41.58 | 40.76 | 41.07 | 44,769 | -0.33(-0.80%) |
Jan 05, 2024 | 41.34 | 41.70 | 41.20 | 41.40 | 18,078 | -0.15(-0.36%) |
Jan 04, 2024 | 41.72 | 41.72 | 41.25 | 41.55 | 30,765 | +0.28(+0.68%) |
Jan 03, 2024 | 41.88 | 42.31 | 41.25 | 41.27 | 24,669 | -0.49(-1.17%) |
Jan 02, 2024 | 41.45 | 41.85 | 41.26 | 41.76 | 28,783 | -0.02(-0.05%) |
Dec 29, 2023 | 42.06 | 42.41 | 41.55 | 41.78 | 24,066 | +0.02(+0.05%) |
Dec 28, 2023 | 42.07 | 42.11 | 41.51 | 41.76 | 28,068 | -0.23(-0.55%) |
Dec 27, 2023 | 42.19 | 42.23 | 41.72 | 41.99 | 24,586 | -0.14(-0.33%) |
Dec 26, 2023 | 42.52 | 42.52 | 42.03 | 42.13 | 28,631 | -0.18(-0.43%) |
Dec 22, 2023 | 42.02 | 43.40 | 41.88 | 42.31 | 159,874 | +0.74(+1.78%) |
Dec 21, 2023 | 41.67 | 42.44 | 41.32 | 41.57 | 22,926 | -0.05(-0.12%) |
Dec 20, 2023 | 41.90 | 42.63 | 41.46 | 41.62 | 43,077 | -0.33(-0.79%) |
Dec 19, 2023 | 41.86 | 42.00 | 41.04 | 41.95 | 79,340 | +0.43(+1.04%) |
Dec 18, 2023 | 41.32 | 41.71 | 41.25 | 41.52 | 50,658 | -0.06(-0.14%) |
Dec 15, 2023 | 41.45 | 41.58 | 40.70 | 41.58 | 58,663 | +0.11(+0.27%) |
Dec 14, 2023 | 41.50 | 41.50 | 41.07 | 41.47 | 58,036 | -0.03(-0.07%) |
Dec 13, 2023 | 41.31 | 41.80 | 40.91 | 41.50 | 81,760 | -0.08(-0.19%) |
Dec 12, 2023 | 41.02 | 41.62 | 39.76 | 41.58 | 87,019 | +3.65(+9.62%) |
Dec 11, 2023 | 37.89 | 38.00 | 37.55 | 37.93 | 21,973 | +0.04(+0.11%) |
Dec 08, 2023 | 37.69 | 38.33 | 37.13 | 37.89 | 28,279 | +0.89(+2.41%) |
Dec 07, 2023 | 36.75 | 37.00 | 36.03 | 37.00 | 24,846 | +0.26(+0.71%) |
Dec 06, 2023 | 36.60 | 37.00 | 36.60 | 36.74 | 21,776 | +0.09(+0.25%) |
Dec 05, 2023 | 36.90 | 37.00 | 36.23 | 36.65 | 21,314 | -0.25(-0.68%) |
Dec 04, 2023 | 37.00 | 37.19 | 36.77 | 36.90 | 44,808 | +0.00(+0.00%) |
Dec 01, 2023 | 36.00 | 37.00 | 36.00 | 36.90 | 29,312 | +0.90(+2.50%) |
Nov 30, 2023 | 37.00 | 37.00 | 35.82 | 36.00 | 37,622 | -0.86(-2.33%) |
Nov 29, 2023 | 36.45 | 36.86 | 35.58 | 36.86 | 16,938 | +0.83(+2.30%) |
Nov 28, 2023 | 36.01 | 36.59 | 36.00 | 36.03 | 33,662 | -0.24(-0.66%) |
Nov 27, 2023 | 36.53 | 37.00 | 36.02 | 36.27 | 12,319 | -0.26(-0.71%) |
Nov 24, 2023 | 36.77 | 37.00 | 36.13 | 36.53 | 14,418 | -0.44(-1.19%) |
Nov 22, 2023 | 36.82 | 37.00 | 36.29 | 36.97 | 18,641 | +0.51(+1.40%) |
Nov 21, 2023 | 36.46 | 36.68 | 35.60 | 36.46 | 17,647 | +0.63(+1.76%) |
Nov 20, 2023 | 35.52 | 36.28 | 35.52 | 35.83 | 18,427 | -0.45(-1.24%) |
Nov 17, 2023 | 36.12 | 36.55 | 35.95 | 36.28 | 29,553 | +0.48(+1.34%) |
Nov 16, 2023 | 34.88 | 35.96 | 34.88 | 35.80 | 12,778 | -0.13(-0.36%) |
Nov 15, 2023 | 36.82 | 36.82 | 35.90 | 35.93 | 20,975 | -0.29(-0.80%) |
Nov 14, 2023 | 35.36 | 36.54 | 35.21 | 36.22 | 28,784 | +1.57(+4.53%) |
Nov 13, 2023 | 35.00 | 35.43 | 34.40 | 34.65 | 13,087 | -0.26(-0.74%) |
Nov 10, 2023 | 34.29 | 35.18 | 34.00 | 34.91 | 15,130 | +0.82(+2.41%) |
Nov 09, 2023 | 34.50 | 35.41 | 33.88 | 34.09 | 22,580 | -0.53(-1.53%) |
Nov 08, 2023 | 34.61 | 35.06 | 34.33 | 34.62 | 24,685 | -0.48(-1.37%) |
Nov 07, 2023 | 35.92 | 36.99 | 34.52 | 35.10 | 24,269 | -1.43(-3.91%) |
Nov 06, 2023 | 34.52 | 36.97 | 34.50 | 36.53 | 48,148 | +1.53(+4.37%) |
Nov 03, 2023 | 34.86 | 35.61 | 34.61 | 35.00 | 54,524 | -0.08(-0.23%) |
Nov 02, 2023 | 34.56 | 35.33 | 34.53 | 35.08 | 25,010 | -0.14(-0.40%) |